Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 3,110 | 3,110 | 3,090 | 3,096.25 | 3,096.25 | -12.1 (-0.39%) | 642 |
13 Oct 2023 | INR | 3,139.6 | 3,157.2 | 3,102.2 | 3,108.35 | 3,108.35 | -44.15 (-1.40%) | 1,668 |
12 Oct 2023 | INR | 3,115.05 | 3,165.95 | 3,115.05 | 3,152.5 | 3,152.5 | +28.8 (+0.92%) | 368 |
11 Oct 2023 | INR | 3,154.4 | 3,203.7 | 3,105 | 3,123.7 | 3,123.7 | +8.8 (+0.28%) | 2,312 |
10 Oct 2023 | INR | 3,130.05 | 3,156.2 | 3,103.5 | 3,114.9 | 3,114.9 | +4.5 (+0.14%) | 1,986 |
9 Oct 2023 | INR | 3,155.05 | 3,229.75 | 3,099.8 | 3,110.4 | 3,110.4 | -107.75 (-3.35%) | 1,551 |
6 Oct 2023 | INR | 3,192 | 3,243.95 | 3,184.35 | 3,218.15 | 3,218.15 | +27.55 (+0.86%) | 1,948 |
5 Oct 2023 | INR | 3,210 | 3,280.6 | 3,183.45 | 3,190.6 | 3,190.6 | -25.75 (-0.80%) | 1,438 |
4 Oct 2023 | INR | 3,264.95 | 3,272.05 | 3,191.55 | 3,216.35 | 3,216.35 | -62.1 (-1.89%) | 21,473 |
3 Oct 2023 | INR | 3,335.7 | 3,335.7 | 3,220 | 3,278.45 | 3,278.45 | -35.5 (-1.07%) | 1,201 |
29 Sep 2023 | INR | 3,211.05 | 3,330 | 3,211.05 | 3,313.95 | 3,313.95 | +45.65 (+1.40%) | 2,381 |
28 Sep 2023 | INR | 3,294.95 | 3,311 | 3,209.65 | 3,268.3 | 3,268.3 | +19.7 (+0.61%) | 8,078 |
27 Sep 2023 | INR | 3,079.95 | 3,268 | 3,079.75 | 3,248.6 | 3,248.6 | +180.2 (+5.87%) | 4,341 |
26 Sep 2023 | INR | 3,083.8 | 3,105.05 | 3,055 | 3,068.4 | 3,068.4 | -12.85 (-0.42%) | 4,229 |
25 Sep 2023 | INR | 3,106.4 | 3,133.55 | 3,065 | 3,081.25 | 3,081.25 | -42.45 (-1.36%) | 7,133 |
22 Sep 2023 | INR | 3,188.45 | 3,188.45 | 3,110 | 3,123.7 | 3,123.7 | -49.35 (-1.56%) | 4,554 |
21 Sep 2023 | INR | 3,165.05 | 3,185 | 3,110.1 | 3,173.05 | 3,173.05 | -7.4 (-0.23%) | 3,328 |
20 Sep 2023 | INR | 3,209.75 | 3,250 | 3,160 | 3,180.45 | 3,180.45 | -49.05 (-1.52%) | 6,336 |
18 Sep 2023 | INR | 3,266.05 | 3,318.7 | 3,210 | 3,229.5 | 3,229.5 | -91.8 (-2.76%) | 7,319 |
15 Sep 2023 | INR | 3,387.5 | 3,462.95 | 3,274.7 | 3,321.3 | 3,321.3 | -51.3 (-1.52%) | 5,611 |
14 Sep 2023 | INR | 3,300.05 | 3,412.75 | 3,300.05 | 3,372.6 | 3,372.6 | +77.95 (+2.37%) | 3,221 |
13 Sep 2023 | INR | 3,400.05 | 3,476.2 | 3,259 | 3,294.65 | 3,294.65 | -144.6 (-4.20%) | 11,726 |
12 Sep 2023 | INR | 3,713.65 | 3,718.45 | 3,366.95 | 3,439.25 | 3,439.25 | -256.4 (-6.94%) | 19,600 |
11 Sep 2023 | INR | 3,650 | 3,719.2 | 3,590.05 | 3,695.65 | 3,695.65 | +113.6 (+3.17%) | 10,151 |
8 Sep 2023 | INR | 3,548.95 | 3,625 | 3,519.95 | 3,582.05 | 3,582.05 | +87.4 (+2.50%) | 7,112 |
7 Sep 2023 | INR | 3,323 | 3,505.65 | 3,323 | 3,494.65 | 3,494.65 | +75.2 (+2.20%) | 6,234 |
6 Sep 2023 | INR | 3,401.55 | 3,481 | 3,370.65 | 3,419.45 | 3,419.45 | +39 (+1.15%) | 18,394 |
5 Sep 2023 | INR | 3,247 | 3,404.45 | 3,215.6 | 3,380.45 | 3,380.45 | +132.75 (+4.09%) | 17,045 |
4 Sep 2023 | INR | 3,171.6 | 3,260 | 3,160.4 | 3,247.7 | 3,247.7 | +89.5 (+2.83%) | 10,722 |
1 Sep 2023 | INR | 3,109.95 | 3,166.7 | 3,065.45 | 3,158.2 | 3,158.2 | +106.65 (+3.49%) | 5,165 |